Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.314 6.344 6.271 6.335 224,158 +0.05(+0.75%)
Apr 28, 2016 6.318 6.404 6.271 6.288 162,882 -0.08(-1.21%)
Apr 27, 2016 6.344 6.412 6.307 6.365 171,530 +0.02(+0.34%)
Apr 26, 2016 6.292 6.374 6.282 6.344 164,970 +0.03(+0.54%)
Apr 25, 2016 6.301 6.322 6.258 6.309 125,203 +0.02(+0.27%)
Apr 22, 2016 6.271 6.322 6.241 6.292 230,455 +0.02(+0.34%)
Apr 21, 2016 6.322 6.404 6.262 6.271 407,622 -0.07(-1.08%)
Apr 20, 2016 6.314 6.382 6.301 6.339 363,178 +0.01(+0.14%)
Apr 19, 2016 6.335 6.369 6.331 6.331 250,052 +0.03(+0.41%)
Apr 18, 2016 6.318 6.339 6.297 6.305 263,309 -0.02(-0.27%)
Apr 15, 2016 6.288 6.344 6.254 6.322 261,827 -0.01(-0.14%)
Apr 14, 2016 6.335 6.374 6.301 6.331 307,540 -0.01(-0.20%)
Apr 13, 2016 6.344 6.382 6.325 6.344 193,306 +0.00(+0.07%)
Apr 12, 2016 6.318 6.369 6.254 6.339 216,786 +0.05(+0.82%)
Apr 11, 2016 6.327 6.393 6.228 6.288 306,929 -0.01(-0.20%)
Apr 08, 2016 6.262 6.352 6.262 6.301 174,022 +0.04(+0.68%)
Apr 07, 2016 6.331 6.361 6.181 6.258 217,330 -0.08(-1.22%)
Apr 06, 2016 6.267 6.335 6.249 6.335 155,264 +0.08(+1.30%)
Apr 05, 2016 6.267 6.309 6.215 6.254 142,153 -0.01(-0.14%)
Apr 04, 2016 6.352 6.421 6.241 6.262 296,584 -0.11(-1.75%)
Apr 01, 2016 6.382 6.425 6.354 6.374 257,070 -0.02(-0.27%)
Mar 31, 2016 6.369 6.408 6.337 6.391 548,875 +0.06(+0.88%)
Mar 30, 2016 6.387 6.417 6.301 6.335 334,928 -0.02(-0.34%)
Mar 29, 2016 6.215 6.365 6.185 6.357 241,248 +0.12(+1.92%)
Mar 28, 2016 6.215 6.275 6.165 6.237 220,470 +0.06(+0.90%)
Mar 24, 2016 6.194 6.181 6.181 6.181 360,451 +0.00(+0.07%)
Mar 23, 2016 6.224 6.292 6.172 6.177 284,373 -0.09(-1.37%)
Mar 22, 2016 6.245 6.297 6.199 6.262 296,918 +0.02(+0.27%)
Mar 21, 2016 6.134 6.284 6.123 6.245 375,534 +0.08(+1.32%)
Mar 18, 2016 6.241 6.275 6.129 6.164 382,358 -0.04(-0.62%)
Mar 17, 2016 6.035 6.262 6.035 6.202 578,205 +0.15(+2.48%)
Mar 16, 2016 5.941 6.087 5.919 6.052 418,410 +0.11(+1.80%)
Mar 15, 2016 5.911 5.971 5.788 5.945 445,097 +0.01(+0.22%)
Mar 14, 2016 5.957 5.974 5.890 5.932 434,538 -0.01(-0.21%)
Mar 11, 2016 5.911 5.966 5.870 5.945 254,410 +0.08(+1.35%)
Mar 10, 2016 5.895 5.961 5.824 5.865 210,698 -0.03(-0.57%)
Mar 09, 2016 5.845 5.966 5.799 5.899 443,847 +0.05(+0.86%)
Mar 08, 2016 5.874 5.991 5.828 5.849 205,209 -0.08(-1.41%)
Mar 07, 2016 5.807 5.945 5.799 5.932 358,627 +0.08(+1.43%)
Mar 04, 2016 5.882 5.939 5.832 5.849 380,507 +0.03(+0.43%)
Mar 03, 2016 5.761 5.845 5.707 5.824 442,564 +0.12(+2.12%)
Mar 02, 2016 5.765 5.765 5.636 5.702 311,514 -0.03(-0.58%)
Mar 01, 2016 5.803 5.845 5.686 5.736 452,632 -0.08(-1.37%)
Feb 29, 2016 5.514 5.815 5.514 5.815 518,914 +0.18(+3.26%)
Feb 26, 2016 5.611 5.669 5.581 5.631 200,566 +0.05(+0.82%)
Feb 25, 2016 5.494 5.594 5.448 5.585 311,760 +0.11(+2.06%)
Feb 24, 2016 5.372 5.494 5.360 5.473 210,279 +0.05(+0.92%)
Feb 23, 2016 5.427 5.473 5.382 5.423 421,181 -0.01(-0.15%)
Feb 22, 2016 5.514 5.544 5.406 5.431 611,667 -0.08(-1.37%)
Feb 19, 2016 5.489 5.550 5.456 5.506 263,664 -0.03(-0.60%)
Feb 18, 2016 5.590 5.590 5.452 5.540 368,249 -0.02(-0.30%)
Feb 17, 2016 5.510 5.615 5.477 5.556 509,540 +0.05(+0.91%)
Feb 16, 2016 5.523 5.551 5.435 5.506 493,663 +0.03(+0.61%)
Feb 12, 2016 5.431 5.473 5.473 5.473 380,838 +0.05(+0.85%)
Feb 11, 2016 5.427 5.481 5.311 5.427 271,288 -0.08(-1.44%)
Feb 10, 2016 5.523 5.544 5.464 5.506 253,454 +0.02(+0.38%)
Feb 09, 2016 5.502 5.565 5.448 5.485 360,879 -0.05(-0.91%)
Feb 08, 2016 5.544 5.665 5.485 5.535 565,213 -0.03(-0.53%)
Feb 05, 2016 5.748 5.748 5.535 5.565 479,238 -0.18(-3.06%)
Feb 04, 2016 5.657 5.765 5.657 5.740 450,933 +0.06(+1.03%)
Feb 03, 2016 5.552 5.711 5.552 5.682 253,237 +0.15(+2.80%)
Feb 02, 2016 5.627 5.640 5.497 5.527 313,467 -0.13(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.